Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Prime Thera (NQ: FPRX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 41.30 42.14 40.40 41.35 504,583 -0.30(-0.72%)
Jun 29, 2016 40.21 41.73 39.70 41.65 584,009 +1.74(+4.36%)
Jun 28, 2016 38.37 40.09 38.31 39.91 471,195 +2.02(+5.33%)
Jun 27, 2016 38.54 39.46 37.03 37.89 615,331 -1.17(-3.00%)
Jun 24, 2016 38.50 40.27 38.13 39.06 1,534,368 -1.72(-4.22%)
Jun 23, 2016 39.92 40.92 39.51 40.78 539,679 +1.13(+2.85%)
Jun 22, 2016 40.16 40.62 39.50 39.65 411,205 -0.64(-1.59%)
Jun 21, 2016 41.13 41.29 39.76 40.29 386,117 -0.86(-2.09%)
Jun 20, 2016 39.93 41.24 39.68 41.15 577,671 +1.73(+4.39%)
Jun 17, 2016 41.14 41.50 38.59 39.42 836,552 -1.58(-3.85%)
Jun 16, 2016 40.90 41.84 40.03 41.00 394,309 +0.03(+0.07%)
Jun 15, 2016 42.64 43.13 40.84 40.97 399,755 -1.36(-3.21%)
Jun 14, 2016 42.78 43.63 42.06 42.33 434,232 -0.60(-1.40%)
Jun 13, 2016 42.99 43.89 41.77 42.93 481,082 +0.06(+0.14%)
Jun 10, 2016 41.45 43.85 41.20 42.87 561,527 +0.69(+1.64%)
Jun 09, 2016 43.28 43.88 42.14 42.18 475,599 -1.16(-2.68%)
Jun 08, 2016 42.78 43.41 41.88 43.34 402,712 +0.59(+1.37%)
Jun 07, 2016 41.08 43.48 40.05 42.76 531,543 +1.16(+2.80%)
Jun 06, 2016 42.29 42.50 39.45 41.59 544,853 -0.69(-1.63%)
Jun 03, 2016 46.14 46.38 42.20 42.28 794,651 -4.24(-9.11%)
Jun 02, 2016 45.25 47.74 45.25 46.52 588,396 +1.28(+2.83%)
Jun 01, 2016 45.74 46.35 44.91 45.24 366,136 -0.48(-1.05%)
May 31, 2016 45.10 46.05 45.08 45.72 520,230 +0.82(+1.83%)
May 27, 2016 45.21 44.90 44.90 44.90 309,700 +0.00(+0.00%)
May 26, 2016 43.55 45.20 43.46 44.90 361,394 +1.17(+2.68%)
May 25, 2016 44.34 44.70 43.39 43.73 378,348 -0.61(-1.38%)
May 24, 2016 43.75 44.54 43.29 44.34 528,696 +0.72(+1.65%)
May 23, 2016 42.66 43.82 42.66 43.62 450,177 +0.43(+1.00%)
May 20, 2016 42.39 43.48 41.81 43.19 395,243 +0.94(+2.22%)
May 19, 2016 42.84 43.48 41.51 42.25 328,809 -0.24(-0.56%)
May 18, 2016 41.52 42.97 41.05 42.49 549,400 +0.55(+1.31%)
May 17, 2016 41.36 42.48 40.81 41.94 588,948 +0.32(+0.77%)
May 16, 2016 40.78 41.77 40.39 41.62 524,770 +0.84(+2.06%)
May 13, 2016 39.49 41.97 38.38 40.78 464,290 +1.13(+2.85%)
May 12, 2016 41.04 41.91 38.81 39.65 475,774 -1.52(-3.69%)
May 11, 2016 41.64 42.61 41.00 41.17 411,769 -0.53(-1.27%)
May 10, 2016 43.18 43.28 41.40 41.70 467,706 -1.32(-3.07%)
May 09, 2016 40.90 43.66 40.75 43.02 748,990 +2.70(+6.70%)
May 06, 2016 41.04 41.74 37.69 40.32 1,058,789 -1.57(-3.75%)
May 05, 2016 42.57 43.49 40.94 41.89 687,571 -0.62(-1.46%)
May 04, 2016 45.01 45.12 42.09 42.51 706,481 -2.77(-6.12%)
May 03, 2016 48.00 49.00 45.20 45.28 710,682 -3.21(-6.62%)
May 02, 2016 47.83 48.49 46.24 48.49 599,003 +0.90(+1.89%)
Apr 29, 2016 47.66 48.27 46.55 47.59 626,044 -0.23(-0.48%)
Apr 28, 2016 48.00 48.82 46.24 47.82 579,754 -0.02(-0.04%)
Apr 27, 2016 47.81 48.48 45.81 47.84 483,191 +0.28(+0.59%)
Apr 26, 2016 46.70 47.86 45.98 47.56 607,276 +1.11(+2.39%)
Apr 25, 2016 49.25 49.26 45.63 46.45 955,046 -3.31(-6.65%)
Apr 22, 2016 48.90 50.11 48.34 49.76 574,052 +0.83(+1.70%)
Apr 21, 2016 47.07 49.08 46.78 48.93 652,995 +2.04(+4.35%)
Apr 20, 2016 45.96 48.00 44.82 46.89 791,115 +1.33(+2.92%)
Apr 19, 2016 47.06 47.61 45.31 45.56 565,809 -1.49(-3.17%)
Apr 18, 2016 47.02 47.51 46.09 47.05 671,700 +0.45(+0.97%)
Apr 15, 2016 47.50 48.00 46.31 46.60 618,696 -0.75(-1.58%)
Apr 14, 2016 46.72 48.04 46.35 47.35 582,766 +0.85(+1.83%)
Apr 13, 2016 45.19 47.68 45.14 46.50 760,293 +1.69(+3.77%)
Apr 12, 2016 44.73 45.12 43.01 44.81 468,257 +0.08(+0.18%)
Apr 11, 2016 45.08 46.09 44.34 44.73 647,635 +0.25(+0.56%)
Apr 08, 2016 44.25 45.17 43.55 44.48 736,463 +0.44(+1.00%)
Apr 07, 2016 45.61 45.64 43.81 44.04 976,728 -1.76(-3.84%)
Apr 06, 2016 42.81 46.81 42.81 45.80 1,506,087 +3.01(+7.03%)
Apr 05, 2016 41.58 43.05 41.15 42.79 983,508 +1.63(+3.96%)
Apr 04, 2016 42.10 42.39 40.87 41.16 520,006 -0.33(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.